Synthomer (SYNT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synthomer

Date Open High Low Close* Volume
23/06/2016 2,273.22p 2,379.80p 2,273.22p 2,333.04p 64100
22/06/2016 2,375.67p 2,379.80p 2,295.39p 2,330.98p 137521
21/06/2016 2,454.75p 2,454.75p 2,401.11p 2,447.87p 38763
20/06/2016 2,389.42p 2,410.74p 2,379.42p 2,410.74p 195555
17/06/2016 2,293.85p 2,384.61p 2,293.85p 2,364.67p 99599
16/06/2016 2,335.10p 2,383.92p 2,320.66p 2,320.66p 77354
15/06/2016 2,458.87p 2,458.87p 2,384.61p 2,390.11p 62650
14/06/2016 2,383.23p 2,438.93p 2,383.23p 2,401.11p 51615
13/06/2016 2,392.17p 2,456.12p 2,360.03p 2,438.24p 28954
10/06/2016 2,436.18p 2,484.31p 2,436.18p 2,453.37p 32603
09/06/2016 2,449.93p 2,505.63p 2,416.93p 2,504.94p 32777
08/06/2016 2,502.19p 2,521.44p 2,500.13p 2,513.88p 25288
07/06/2016 2,476.75p 2,520.07p 2,476.75p 2,516.63p 115313
06/06/2016 2,389.42p 2,512.50p 2,389.42p 2,511.82p 37641
03/06/2016 2,404.55p 2,484.31p 2,404.55p 2,460.93p 20627
02/06/2016 2,409.36p 2,461.62p 2,409.36p 2,460.93p 40744
01/06/2016 2,438.93p 2,513.88p 2,438.93p 2,473.31p 37424
31/05/2016 2,440.31p 2,502.19p 2,440.31p 2,493.94p 120917
27/05/2016 2,406.61p 2,494.63p 2,386.67p 2,494.63p 50677
26/05/2016 2,447.87p 2,447.87p 2,354.36p 2,366.73p 32829
25/05/2016 2,362.61p 2,397.67p 2,357.79p 2,385.98p 64211
24/05/2016 2,295.22p 2,368.79p 2,295.22p 2,361.23p 57236
23/05/2016 2,301.41p 2,372.23p 2,301.41p 2,355.73p 21012
20/05/2016 2,315.85p 2,389.42p 2,315.85p 2,357.79p 13595
19/05/2016 2,401.11p 2,401.11p 2,290.41p 2,350.23p 43927
18/05/2016 2,367.42p 2,376.36p 2,344.73p 2,359.86p 33191
17/05/2016 2,373.61p 2,438.93p 2,360.54p 2,365.36p 31351
16/05/2016 2,427.24p 2,427.93p 2,359.86p 2,370.86p 32345
13/05/2016 2,358.48p 2,368.79p 2,341.29p 2,365.36p 25584
12/05/2016 2,370.86p 2,399.74p 2,349.54p 2,349.54p 28158
11/05/2016 2,334.41p 2,376.36p 2,326.16p 2,365.36p 152685
10/05/2016 2,396.99p 2,396.99p 2,330.98p 2,333.04p 48362
09/05/2016 2,406.61p 2,409.36p 2,372.92p 2,372.92p 86353
06/05/2016 2,410.05p 2,410.05p 2,384.61p 2,396.30p 68466
05/05/2016 2,385.30p 2,407.30p 2,346.10p 2,405.24p 115327
04/05/2016 2,405.93p 2,405.93p 2,363.29p 2,364.67p 69024
03/05/2016 2,404.55p 2,422.43p 2,381.17p 2,385.98p 27940
29/04/2016 2,451.31p 2,451.31p 2,377.73p 2,392.86p 34772
28/04/2016 2,427.24p 2,457.50p 2,416.24p 2,450.62p 51706
27/04/2016 2,401.80p 2,440.99p 2,386.67p 2,440.99p 32407
26/04/2016 2,438.24p 2,453.37p 2,377.73p 2,394.92p 43881
25/04/2016 2,428.62p 2,453.37p 2,414.18p 2,433.43p 46528
22/04/2016 2,391.49p 2,478.81p 2,391.49p 2,438.24p 42390
21/04/2016 2,442.37p 2,462.31p 2,404.55p 2,426.55p 42330
20/04/2016 2,463.68p 2,463.68p 2,401.80p 2,428.62p 105361
19/04/2016 2,491.88p 2,496.00p 2,455.43p 2,455.43p 117883
18/04/2016 2,467.81p 2,499.44p 2,459.56p 2,474.00p 58287
15/04/2016 2,467.12p 2,511.82p 2,454.75p 2,478.12p 40750
14/04/2016 2,469.19p 2,522.13p 2,445.81p 2,460.25p 89251
13/04/2016 2,445.81p 2,458.18p 2,437.56p 2,444.43p 64593
12/04/2016 2,466.43p 2,467.19p 2,427.24p 2,441.68p 68907
11/04/2016 2,477.44p 2,483.62p 2,445.67p 2,461.62p 83507
08/04/2016 2,502.88p 2,543.45p 2,491.19p 2,509.75p 47625
07/04/2016 2,534.51p 2,577.14p 2,507.69p 2,509.75p 67727
06/04/2016 2,519.38p 2,535.19p 2,484.31p 2,531.07p 34522
05/04/2016 2,495.31p 2,526.94p 2,480.19p 2,487.06p 115257
04/04/2016 2,492.56p 2,529.69p 2,481.56p 2,520.76p 46144
01/04/2016 2,496.00p 2,496.69p 2,468.01p 2,496.69p 41175
31/03/2016 2,496.69p 2,518.69p 2,487.20p 2,504.94p 80300
30/03/2016 2,452.68p 2,543.79p 2,452.68p 2,522.82p 106900
29/03/2016 2,458.18p 2,491.88p 2,441.68p 2,491.88p 110035
24/03/2016 2,466.43p 2,526.94p 2,463.41p 2,507.69p 44604
23/03/2016 2,399.05p 2,487.75p 2,399.05p 2,478.81p 59413
22/03/2016 2,346.79p 2,430.68p 2,346.79p 2,430.68p 105776
21/03/2016 2,273.91p 2,411.43p 2,253.28p 2,387.36p 104506
18/03/2016 2,165.95p 2,247.09p 2,165.95p 2,247.09p 73405
17/03/2016 2,169.39p 2,235.40p 2,169.39p 2,213.40p 35387
16/03/2016 2,207.21p 2,225.77p 2,170.08p 2,209.27p 62488
15/03/2016 2,196.21p 2,204.46p 2,159.76p 2,182.45p 31003
14/03/2016 2,097.88p 2,176.27p 2,097.88p 2,172.83p 48896
11/03/2016 2,084.81p 2,156.33p 2,084.81p 2,145.32p 29914
10/03/2016 2,099.94p 2,165.95p 2,099.94p 2,131.57p 56787
09/03/2016 2,116.44p 2,175.91p 2,116.44p 2,150.14p 37355
08/03/2016 2,107.51p 2,185.89p 2,106.13p 2,169.39p 54829
07/03/2016 2,073.81p 2,145.32p 2,073.81p 2,145.32p 35826
04/03/2016 2,096.50p 2,128.82p 2,070.37p 2,128.13p 38708
03/03/2016 2,081.38p 2,117.13p 2,066.25p 2,066.25p 43747
02/03/2016 2,073.13p 2,137.76p 2,049.06p 2,131.57p 88019
01/03/2016 2,119.19p 2,130.88p 2,080.69p 2,117.13p 44477
29/02/2016 2,072.44p 2,082.75p 2,062.12p 2,069.00p 24044
26/02/2016 2,108.88p 2,110.94p 2,061.44p 2,075.19p 23150
25/02/2016 1,952.11p 2,075.88p 1,952.11p 2,059.37p 31877
24/02/2016 2,005.05p 2,025.68p 1,965.17p 1,990.61p 40141
23/02/2016 1,961.05p 2,011.93p 1,958.30p 1,983.74p 31278
22/02/2016 2,015.37p 2,016.05p 1,978.24p 2,010.55p 35512
19/02/2016 2,040.81p 2,040.81p 1,977.55p 1,994.05p 27240
18/02/2016 2,062.81p 2,062.81p 1,989.24p 1,994.05p 43462
17/02/2016 2,042.18p 2,079.31p 2,009.87p 2,051.81p 35448
16/02/2016 1,961.05p 2,019.49p 1,961.05p 1,978.24p 31714
15/02/2016 1,985.80p 2,013.99p 1,969.98p 2,013.30p 57138
12/02/2016 1,885.41p 1,961.05p 1,885.41p 1,945.23p 59101
11/02/2016 1,972.05p 1,972.05p 1,917.04p 1,924.60p 29324
10/02/2016 1,909.48p 1,989.93p 1,899.16p 1,975.49p 35302
09/02/2016 1,925.29p 1,925.29p 1,874.82p 1,891.60p 42503
08/02/2016 1,997.49p 1,998.18p 1,903.97p 1,915.66p 24703
05/02/2016 1,943.17p 2,020.18p 1,943.17p 1,983.05p 20843
04/02/2016 1,925.29p 2,005.05p 1,925.29p 1,994.74p 48066
03/02/2016 1,955.55p 1,990.89p 1,934.23p 1,967.92p 35924
02/02/2016 1,968.61p 2,011.24p 1,968.61p 1,982.36p 32571
01/02/2016 2,011.24p 2,025.68p 1,959.67p 1,987.17p 27694
29/01/2016 1,994.74p 2,018.12p 1,980.30p 2,016.74p 44221
28/01/2016 2,003.68p 2,031.87p 1,984.42p 1,995.43p 30261
27/01/2016 2,043.56p 2,043.56p 1,997.49p 2,028.43p 46499
26/01/2016 1,939.04p 1,999.55p 1,929.42p 1,996.80p 29215
25/01/2016 1,947.29p 1,990.61p 1,945.92p 1,977.55p 28462
22/01/2016 1,963.80p 1,978.92p 1,950.04p 1,964.48p 24226
21/01/2016 1,912.91p 1,975.49p 1,912.91p 1,945.92p 31502
20/01/2016 1,987.17p 1,991.30p 1,954.17p 1,956.23p 91817
19/01/2016 2,049.06p 2,060.06p 2,035.31p 2,049.06p 76774
18/01/2016 2,020.18p 2,069.00p 2,020.18p 2,043.56p 74329
15/01/2016 2,114.38p 2,115.00p 2,048.37p 2,064.19p 102605
14/01/2016 2,121.26p 2,121.26p 2,055.25p 2,062.81p 132668
13/01/2016 2,029.12p 2,083.44p 2,029.12p 2,076.56p 49033
12/01/2016 2,016.74p 2,075.74p 2,016.74p 2,066.94p 68682
11/01/2016 2,008.49p 2,067.62p 2,008.49p 2,066.94p 45640
08/01/2016 2,051.81p 2,082.06p 2,037.37p 2,060.06p 74939
07/01/2016 2,076.56p 2,107.51p 2,069.69p 2,075.19p 40410
06/01/2016 2,157.70p 2,157.70p 2,087.01p 2,137.07p 50680
05/01/2016 2,121.26p 2,168.70p 2,121.26p 2,163.89p 22563
04/01/2016 2,136.38p 2,198.27p 2,136.38p 2,165.26p 28774
31/12/2015 2,299.35p 2,299.35p 2,179.70p 2,187.27p 20269
30/12/2015 2,170.08p 2,255.34p 2,170.08p 2,238.84p 16529
29/12/2015 2,186.58p 2,248.46p 2,186.58p 2,241.59p 32769
24/12/2015 2,317.22p 2,317.22p 2,222.34p 2,234.71p 4219
23/12/2015 2,259.47p 2,278.03p 2,213.40p 2,257.40p 10936
22/12/2015 2,184.52p 2,235.40p 2,184.52p 2,202.39p 17244
21/12/2015 2,276.66p 2,277.34p 2,220.27p 2,220.27p 22618
18/12/2015 2,288.35p 2,288.35p 2,227.84p 2,266.34p 194304
17/12/2015 2,224.40p 2,242.28p 2,192.77p 2,231.96p 41032
16/12/2015 2,110.26p 2,185.20p 2,110.26p 2,165.95p 35277
15/12/2015 2,097.88p 2,162.51p 2,097.88p 2,158.39p 36183
14/12/2015 2,138.45p 2,162.51p 2,130.20p 2,141.89p 37155
11/12/2015 2,119.88p 2,158.39p 2,104.76p 2,139.14p 39044
10/12/2015 2,162.51p 2,180.39p 2,158.39p 2,159.76p 31152
09/12/2015 2,247.78p 2,247.78p 2,165.95p 2,183.14p 46285
08/12/2015 2,209.27p 2,209.27p 2,161.83p 2,199.64p 32835
07/12/2015 2,168.70p 2,203.77p 2,168.70p 2,191.39p 21448
04/12/2015 2,162.51p 2,191.39p 2,159.08p 2,163.20p 32093
03/12/2015 2,168.70p 2,224.88p 2,166.64p 2,171.45p 25461
02/12/2015 2,218.90p 2,238.84p 2,196.21p 2,221.65p 33562
01/12/2015 2,170.76p 2,222.34p 2,170.76p 2,219.58p 43648
30/11/2015 2,136.38p 2,214.08p 2,136.38p 2,211.33p 42609
27/11/2015 2,147.39p 2,161.14p 2,144.64p 2,160.45p 17403
26/11/2015 2,133.63p 2,158.39p 2,126.76p 2,158.39p 12680
25/11/2015 2,127.45p 2,145.32p 2,119.88p 2,139.14p 29011
24/11/2015 2,119.19p 2,119.19p 2,076.56p 2,116.44p 68669
23/11/2015 2,112.32p 2,125.66p 2,107.51p 2,113.69p 65497
20/11/2015 2,104.07p 2,152.20p 2,104.07p 2,140.51p 29113
19/11/2015 2,146.01p 2,164.58p 2,139.14p 2,142.57p 144572
18/11/2015 2,139.14p 2,168.70p 2,125.38p 2,148.76p 180080
17/11/2015 2,160.45p 2,200.33p 2,154.26p 2,157.01p 68646
16/11/2015 2,063.50p 2,162.69p 2,063.50p 2,156.33p 37878
13/11/2015 2,121.26p 2,151.51p 2,096.33p 2,114.38p 47427
12/11/2015 2,163.89p 2,170.63p 2,126.07p 2,143.95p 29026
11/11/2015 2,161.83p 2,163.89p 2,135.70p 2,156.33p 69714
10/11/2015 2,189.33p 2,189.33p 2,128.82p 2,140.51p 74616
09/11/2015 2,132.26p 2,189.33p 2,132.26p 2,169.39p 154172
06/11/2015 2,293.85p 2,293.85p 2,146.70p 2,180.39p 149237
05/11/2015 2,295.22p 2,330.98p 2,286.97p 2,317.22p 51497
04/11/2015 2,315.16p 2,332.35p 2,297.97p 2,313.79p 50367
03/11/2015 2,344.04p 2,344.04p 2,281.47p 2,303.47p 41235
02/11/2015 2,269.09p 2,306.91p 2,269.09p 2,292.47p 52218
30/10/2015 2,276.66p 2,302.10p 2,263.59p 2,276.66p 64834
29/10/2015 2,318.60p 2,335.79p 2,287.66p 2,297.28p 48418
28/10/2015 2,265.65p 2,342.67p 2,253.96p 2,330.29p 52994
27/10/2015 2,281.47p 2,292.47p 2,262.22p 2,264.97p 26417
26/10/2015 2,239.53p 2,302.10p 2,235.40p 2,295.22p 46802
23/10/2015 2,214.77p 2,237.53p 2,201.02p 2,234.71p 67684
22/10/2015 2,194.83p 2,209.27p 2,185.89p 2,197.58p 39081
21/10/2015 2,251.21p 2,251.21p 2,178.33p 2,189.33p 83333
20/10/2015 2,203.77p 2,213.40p 2,177.64p 2,201.02p 29245
19/10/2015 2,193.46p 2,205.15p 2,179.02p 2,196.89p 42358
16/10/2015 2,223.02p 2,224.40p 2,176.95p 2,185.20p 61068
15/10/2015 2,222.34p 2,234.71p 2,200.33p 2,202.39p 51531
14/10/2015 2,252.59p 2,259.47p 2,216.15p 2,218.90p 85796
13/10/2015 2,299.35p 2,299.35p 2,249.84p 2,257.40p 48418
12/10/2015 2,315.85p 2,318.43p 2,280.09p 2,281.47p 85196
09/10/2015 2,379.11p 2,379.11p 2,303.47p 2,313.79p 105821
08/10/2015 2,311.04p 2,361.92p 2,299.35p 2,341.98p 64524
07/10/2015 2,316.54p 2,324.10p 2,289.27p 2,289.72p 152515
06/10/2015 2,333.73p 2,333.73p 2,287.66p 2,296.60p 44024
05/10/2015 2,330.29p 2,348.85p 2,309.66p 2,315.85p 40837
02/10/2015 2,372.92p 2,372.92p 2,289.72p 2,295.91p 43676
01/10/2015 2,374.98p 2,374.98p 2,339.92p 2,339.92p 48733
30/09/2015 2,379.11p 2,379.11p 2,337.16p 2,339.23p 70649
29/09/2015 2,308.29p 2,352.29p 2,304.85p 2,341.29p 42211
28/09/2015 2,352.29p 2,353.67p 2,315.85p 2,326.16p 27466
25/09/2015 2,322.04p 2,373.61p 2,315.16p 2,348.85p 53616
24/09/2015 2,287.66p 2,305.54p 2,258.09p 2,269.09p 51254
23/09/2015 2,313.79p 2,318.60p 2,274.59p 2,278.03p 39963
22/09/2015 2,347.48p 2,348.17p 2,302.10p 2,302.78p 55279
21/09/2015 2,282.16p 2,370.86p 2,282.16p 2,340.60p 23109
18/09/2015 2,363.98p 2,375.67p 2,308.29p 2,344.04p 45102
17/09/2015 2,364.67p 2,393.55p 2,341.29p 2,382.55p 31065
16/09/2015 2,379.80p 2,379.80p 2,342.67p 2,359.17p 45291
15/09/2015 2,396.99p 2,396.99p 2,351.60p 2,363.29p 31468
14/09/2015 2,385.30p 2,401.11p 2,361.92p 2,378.42p 34195
11/09/2015 2,399.05p 2,412.80p 2,362.61p 2,385.30p 32794
10/09/2015 2,390.11p 2,414.18p 2,377.73p 2,405.93p 34438
09/09/2015 2,486.38p 2,486.38p 2,405.93p 2,412.80p 41450

*Close Price adjusted for both dividends and splits